Quantcast

Hemispherx BioPharma, Inc. Common Stock Historical Stock Prices

HEB 
$0.2179
*  
0.0019
0.86%
Get HEB Alerts
*Delayed - data as of Oct. 17, 2018 15:19 ET  -  Find a broker to begin trading HEB now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    HEB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:19 0.2198 0.2199 0.2133 0.2179 121,229
10/16/2018 0.2133 0.225 0.2133 0.2198 177,685
10/15/2018 0.232 0.2358 0.2133 0.2133 222,685
10/12/2018 0.213 0.2229 0.213 0.221 232,401
10/11/2018 0.226 0.2284 0.2055 0.208 257,325
10/10/2018 0.245 0.245 0.2255 0.2255 246,101
10/09/2018 0.2298 0.2356 0.2251 0.2255 120,007
10/08/2018 0.2424 0.2424 0.225 0.2298 198,081
10/05/2018 0.235 0.235 0.2252 0.231 92,382
10/04/2018 0.25 0.25 0.23 0.235 244,456
10/03/2018 0.23 0.25 0.2276 0.24 146,277
10/02/2018 0.24 0.2499 0.2252 0.23 223,744
10/01/2018 0.24 0.2644 0.2399 0.24 726,821
09/28/2018 0.239 0.239 0.2251 0.23 64,964
09/27/2018 0.24 0.24 0.2301 0.233 71,509
09/26/2018 0.23 0.23 0.2231 0.2299 98,308
09/25/2018 0.21 0.235 0.21 0.2275 172,894
09/24/2018 0.24 0.2449 0.221 0.23 249,437
09/21/2018 0.24 0.2429 0.23 0.24 199,523
09/20/2018 0.26 0.26 0.2289 0.2343 385,480
09/19/2018 0.23 0.2325 0.225 0.2258 127,111
09/18/2018 0.215 0.23 0.211 0.23 278,657
09/17/2018 0.23 0.2349 0.22 0.225 286,745
09/14/2018 0.263 0.263 0.2138 0.2299 560,877
09/13/2018 0.26 0.2658 0.25 0.253 289,841
09/12/2018 0.25 0.2788 0.25 0.26 179,934
09/11/2018 0.2511 0.26 0.2501 0.252 91,541
09/10/2018 0.2515 0.2665 0.25 0.2565 220,994
09/07/2018 0.262 0.2691 0.2539 0.26 119,600
09/06/2018 0.266 0.2724 0.26 0.2691 77,475
09/05/2018 0.268 0.2701 0.266 0.267 97,138
09/04/2018 0.275 0.275 0.261 0.2744 126,502
08/31/2018 0.285 0.285 0.2681 0.275 168,349
08/30/2018 0.2781 0.289 0.268 0.287 242,066
08/29/2018 0.2764 0.2781 0.2602 0.2781 134,829
08/28/2018 0.287 0.287 0.27 0.2725 190,395
08/27/2018 0.27 0.285 0.27 0.275 134,206
08/24/2018 0.28 0.284 0.263 0.27 126,408
08/23/2018 0.26 0.299 0.2451 0.2674 453,920
08/22/2018 0.26 0.272 0.2503 0.2554 179,947
08/21/2018 0.26 0.2692 0.2577 0.265 105,375
08/20/2018 0.2753 0.2844 0.1521 0.2575 334,246
08/17/2018 0.283 0.2831 0.2601 0.2753 334,273
08/16/2018 0.29 0.294 0.283 0.283 346,387
08/15/2018 0.295 0.296 0.29 0.2922 270,347
08/14/2018 0.295 0.2975 0.2899 0.2954 116,914
08/13/2018 0.295 0.2974 0.295 0.2954 76,159
08/10/2018 0.2963 0.2973 0.2951 0.2958 43,258
08/09/2018 0.2952 0.2969 0.295 0.2969 51,830
08/08/2018 0.3 0.3 0.293 0.295 121,546
08/07/2018 0.2911 0.299 0.2911 0.2936 98,674
08/06/2018 0.296 0.3015 0.291 0.2911 82,609
08/03/2018 0.302 0.303 0.298 0.3 46,375
08/02/2018 0.296 0.3045 0.296 0.298 73,942
08/01/2018 0.3 0.3049 0.296 0.296 213,014
07/31/2018 0.31 0.31 0.29 0.29 188,346
07/30/2018 0.303 0.3132 0.291 0.296 392,602
07/27/2018 0.29 0.3099 0.29 0.305 254,469
07/26/2018 0.2946 0.31 0.29 0.2901 249,874
07/25/2018 0.3085 0.3085 0.2912 0.2968 270,201
07/24/2018 0.3085 0.31 0.2921 0.295 324,173
07/23/2018 0.31 0.322 0.29 0.2998 1,264,576
07/20/2018 0.31 0.3123 0.306 0.306 62,906
07/19/2018 0.31 0.3113 0.305 0.305 133,017
07/18/2018 0.305 0.3124 0.303 0.3052 74,557
07/17/2018 0.3031 0.3125 0.2998 0.3085 236,218
07/16/2018 0.3105 0.311 0.3031 0.3031 85,916
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio